18,589$
-3,03%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 19,19 | 19,23 | 19,07 | 19,17 | -0,31% | 6.324.207,00 |
15.03.2024 | 19,62 | 19,66 | 19,22 | 19,23 | -2,19% | 13.296.104,00 |
14.03.2024 | 19,80 | 19,91 | 19,57 | 19,66 | 1,39% | 8.476.932,00 |
13.03.2024 | 19,35 | 19,45 | 19,29 | 19,39 | -0,15% | 7.170.983,00 |
12.03.2024 | 19,43 | 19,57 | 19,35 | 19,42 | 1,04% | 11.415.938,00 |
11.03.2024 | 19,21 | 19,30 | 19,17 | 19,22 | -0,21% | 8.544.227,00 |
08.03.2024 | 19,40 | 19,45 | 19,25 | 19,26 | -0,67% | 8.183.315,00 |
07.03.2024 | 19,50 | 19,52 | 19,34 | 19,39 | 0,31% | 11.084.125,00 |
06.03.2024 | 19,52 | 19,62 | 19,30 | 19,33 | 0,21% | 9.226.489,00 |
05.03.2024 | 19,39 | 19,49 | 19,22 | 19,29 | -2,58% | 7.522.626,00 |
04.03.2024 | 19,64 | 19,81 | 19,50 | 19,80 | -0,15% | 6.821.799,00 |
01.03.2024 | 19,92 | 19,92 | 19,76 | 19,83 | -0,65% | 6.151.820,00 |
29.02.2024 | 20,03 | 20,09 | 19,93 | 19,96 | 0,05% | 6.256.908,00 |
28.02.2024 | 19,95 | 19,96 | 19,81 | 19,95 | -0,25% | 4.344.668,00 |
27.02.2024 | 19,98 | 20,06 | 19,93 | 20,00 | 0,05% | 2.751.538,00 |
26.02.2024 | 19,93 | 20,03 | 19,83 | 19,99 | -0,60% | 5.145.738,00 |
23.02.2024 | 20,21 | 20,26 | 20,10 | 20,11 | -0,98% | 4.228.250,00 |
22.02.2024 | 20,20 | 20,36 | 20,14 | 20,31 | 2,68% | 6.590.221,00 |
21.02.2024 | 19,79 | 19,94 | 19,68 | 19,78 | -1,20% | 6.192.511,00 |
20.02.2024 | 20,28 | 20,40 | 19,99 | 20,02 | -2,20% | 7.587.353,00 |
16.02.2024 | 20,35 | 20,58 | 20,26 | 20,47 | 0,79% | 5.516.570,00 |
15.02.2024 | 20,27 | 20,33 | 20,19 | 20,31 | 0,64% | 5.247.565,00 |
14.02.2024 | 20,06 | 20,20 | 19,99 | 20,18 | 1,61% | 7.591.093,00 |
13.02.2024 | 19,92 | 20,01 | 19,81 | 19,86 | -1,39% | 6.914.103,00 |
12.02.2024 | 20,09 | 20,24 | 20,09 | 20,14 | 0,20% | 4.253.207,00 |
09.02.2024 | 20,15 | 20,25 | 20,05 | 20,10 | -0,45% | 5.895.350,00 |
08.02.2024 | 20,43 | 20,51 | 20,17 | 20,19 | -1,17% | 6.885.711,00 |
07.02.2024 | 20,31 | 20,48 | 20,13 | 20,43 | -0,87% | 5.739.123,00 |
06.02.2024 | 20,65 | 20,74 | 20,50 | 20,61 | 1,53% | 7.549.513,00 |
05.02.2024 | 20,32 | 20,35 | 20,20 | 20,30 | -0,25% | 3.604.782,00 |
02.02.2024 | 20,33 | 20,49 | 20,20 | 20,35 | 0,79% | 6.117.920,00 |
01.02.2024 | 19,86 | 20,22 | 19,83 | 20,19 | 1,66% | 8.251.384,00 |
31.01.2024 | 20,04 | 20,15 | 19,85 | 19,86 | -0,45% | 6.594.346,00 |
30.01.2024 | 20,03 | 20,07 | 19,86 | 19,95 | -1,09% | 6.409.735,00 |
29.01.2024 | 20,15 | 20,17 | 20,07 | 20,17 | -0,25% | 5.283.916,00 |
26.01.2024 | 20,16 | 20,37 | 20,12 | 20,22 | 0,65% | 5.696.261,00 |
25.01.2024 | 20,00 | 20,16 | 19,86 | 20,09 | 0,50% | 7.290.461,00 |
24.01.2024 | 20,10 | 20,18 | 19,96 | 19,99 | 1,01% | 10.476.188,00 |
23.01.2024 | 19,70 | 19,96 | 19,61 | 19,79 | -0,40% | 8.985.054,00 |
22.01.2024 | 19,93 | 20,00 | 19,84 | 19,87 | -0,60% | 5.823.281,00 |
19.01.2024 | 19,80 | 20,03 | 19,73 | 19,99 | 0,81% | 7.921.191,00 |
18.01.2024 | 19,82 | 19,96 | 19,65 | 19,83 | 1,48% | 9.891.790,00 |
17.01.2024 | 19,56 | 19,71 | 19,47 | 19,54 | 0,36% | 11.273.127,00 |
16.01.2024 | 19,39 | 19,57 | 19,21 | 19,47 | -0,66% | 13.409.970,00 |
12.01.2024 | 19,41 | 20,06 | 19,41 | 19,60 | 4,14% | 21.182.447,00 |
11.01.2024 | 18,64 | 19,14 | 18,63 | 18,82 | 3,98% | 17.927.269,00 |
10.01.2024 | 18,28 | 18,31 | 17,98 | 18,10 | -0,82% | 13.572.592,00 |
09.01.2024 | 18,35 | 18,42 | 18,21 | 18,25 | -0,82% | 6.106.070,00 |
08.01.2024 | 18,10 | 18,42 | 18,09 | 18,40 | 1,66% | 7.538.681,00 |
05.01.2024 | 18,25 | 18,32 | 18,07 | 18,10 | 0,17% | 10.479.192,00 |
04.01.2024 | 18,20 | 18,27 | 18,01 | 18,07 | 0,17% | 6.707.666,00 |
03.01.2024 | 17,56 | 18,06 | 17,55 | 18,04 | -0,22% | 12.408.842,00 |
02.01.2024 | 18,24 | 18,28 | 18,02 | 18,08 | -1,63% | 8.963.591,00 |
29.12.2023 | 18,50 | 18,53 | 18,32 | 18,38 | -0,97% | 2.864.894,00 |
28.12.2023 | 18,61 | 18,69 | 18,53 | 18,56 | -0,22% | 3.308.664,00 |
27.12.2023 | 18,64 | 18,68 | 18,45 | 18,60 | 0,81% | 4.337.972,00 |
26.12.2023 | 18,64 | 18,67 | 18,37 | 18,45 | -1,65% | 3.866.164,00 |
22.12.2023 | 18,70 | 18,89 | 18,64 | 18,76 | 1,90% | 7.018.217,00 |
21.12.2023 | 18,50 | 18,56 | 18,18 | 18,41 | -0,05% | 7.763.991,00 |
20.12.2023 | 18,53 | 18,68 | 18,42 | 18,42 | -1,97% | 6.180.985,00 |
19.12.2023 | 18,68 | 18,95 | 18,68 | 18,79 | -0,05% | 5.257.844,00 |
18.12.2023 | 18,69 | 18,85 | 18,55 | 18,80 | 0,70% | 4.898.358,00 |
15.12.2023 | 18,93 | 18,98 | 18,63 | 18,67 | 1,63% | 8.262.336,00 |
14.12.2023 | 18,00 | 18,47 | 17,96 | 18,37 | 5,15% | 14.029.295,00 |
13.12.2023 | 17,39 | 17,47 | 17,29 | 17,47 | -0,46% | 9.025.576,00 |
12.12.2023 | 17,50 | 17,56 | 17,34 | 17,55 | 0,80% | 5.520.962,00 |
11.12.2023 | 17,81 | 17,89 | 17,32 | 17,41 | -2,68% | 8.516.754,00 |
08.12.2023 | 17,89 | 17,93 | 17,74 | 17,89 | 1,42% | 4.581.139,00 |
07.12.2023 | 17,67 | 17,71 | 17,58 | 17,64 | -0,28% | 3.339.966,00 |
06.12.2023 | 17,80 | 17,86 | 17,66 | 17,69 | 1,32% | 6.891.499,00 |
05.12.2023 | 17,59 | 17,71 | 17,39 | 17,46 | -1,30% | 5.016.075,00 |
04.12.2023 | 17,84 | 17,88 | 17,64 | 17,69 | -0,23% | 5.588.590,00 |
01.12.2023 | 17,47 | 17,75 | 17,43 | 17,73 | 1,03% | 4.766.044,00 |
30.11.2023 | 17,61 | 17,69 | 17,47 | 17,55 | -0,40% | 5.541.417,00 |
29.11.2023 | 17,74 | 17,75 | 17,60 | 17,62 | -0,06% | 6.039.291,00 |
28.11.2023 | 17,37 | 17,67 | 17,34 | 17,63 | 1,50% | 6.783.870,00 |
27.11.2023 | 17,34 | 17,42 | 17,27 | 17,37 | -0,57% | 3.757.366,00 |
24.11.2023 | 17,39 | 17,47 | 17,29 | 17,47 | -0,63% | 2.743.413,00 |
22.11.2023 | 17,64 | 17,68 | 17,50 | 17,58 | 0,80% | 5.435.752,00 |
21.11.2023 | 17,47 | 17,55 | 17,41 | 17,44 | -0,57% | 4.702.186,00 |
20.11.2023 | 17,41 | 17,58 | 17,37 | 17,54 | 0,17% | 5.052.406,00 |
17.11.2023 | 17,31 | 17,52 | 17,27 | 17,51 | 1,39% | 4.249.962,00 |
16.11.2023 | 17,45 | 17,51 | 17,27 | 17,27 | -0,52% | 5.859.664,00 |
15.11.2023 | 16,97 | 17,36 | 16,97 | 17,36 | 2,60% | 10.004.059,00 |
14.11.2023 | 16,75 | 16,99 | 16,73 | 16,92 | 2,24% | 6.902.246,00 |
13.11.2023 | 16,45 | 16,61 | 16,42 | 16,55 | -0,48% | 4.579.812,00 |
10.11.2023 | 16,40 | 16,68 | 16,38 | 16,63 | 1,65% | 5.099.495,00 |
09.11.2023 | 16,54 | 16,58 | 16,34 | 16,36 | -1,86% | 7.329.492,00 |
08.11.2023 | 16,68 | 16,73 | 16,62 | 16,67 | -0,71% | 3.314.032,00 |
07.11.2023 | 16,80 | 16,85 | 16,71 | 16,79 | -0,42% | 2.875.600,00 |
06.11.2023 | 16,80 | 16,87 | 16,72 | 16,86 | 1,08% | 3.978.969,00 |
03.11.2023 | 16,80 | 16,85 | 16,67 | 16,68 | -0,06% | 8.674.158,00 |
02.11.2023 | 16,62 | 16,74 | 16,55 | 16,69 | 1,77% | 9.262.465,00 |
01.11.2023 | 16,30 | 16,41 | 16,27 | 16,40 | -0,12% | 5.943.302,00 |
31.10.2023 | 16,41 | 16,51 | 16,32 | 16,42 | -0,48% | 4.663.478,00 |
30.10.2023 | 16,50 | 16,56 | 16,39 | 16,50 | 0,36% | 5.559.719,00 |
27.10.2023 | 16,51 | 16,61 | 16,40 | 16,44 | 0,74% | 5.591.710,00 |
26.10.2023 | 16,39 | 16,47 | 16,27 | 16,32 | -0,37% | 6.991.281,00 |
25.10.2023 | 16,46 | 16,53 | 16,37 | 16,38 | -2,38% | 4.727.203,00 |
24.10.2023 | 16,67 | 16,82 | 16,65 | 16,78 | 0,00% | 5.602.494,00 |